OMH SCIENCE Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.200 | 6.350 | 6.110 | 6.220 | 6.216 | 13,794,526 |
| 2024-10-29 | 6.440 | 6.500 | 6.210 | 6.230 | 6.226 | 17,788,838 |
| 2024-10-28 | 6.280 | 6.440 | 6.270 | 6.440 | 6.436 | 17,780,425 |
| 2024-10-25 | 6.130 | 6.310 | 6.120 | 6.270 | 6.266 | 18,850,650 |
| 2024-10-24 | 6.070 | 6.230 | 6.050 | 6.110 | 6.106 | 22,355,225 |
| 2024-10-23 | 6.460 | 6.500 | 6.250 | 6.290 | 6.286 | 23,677,685 |
| 2024-10-22 | 6.370 | 6.510 | 6.300 | 6.460 | 6.456 | 25,777,970 |
| 2024-10-21 | 6.400 | 6.520 | 6.320 | 6.410 | 6.406 | 35,484,367 |
| 2024-10-18 | 6.110 | 6.630 | 6.010 | 6.390 | 6.386 | 36,844,005 |
| 2024-10-17 | 6.040 | 6.250 | 6.040 | 6.060 | 6.056 | 22,376,651 |
| 2024-10-16 | 5.940 | 6.090 | 5.850 | 5.970 | 5.966 | 16,131,975 |
| 2024-10-15 | 6.040 | 6.210 | 5.960 | 6.030 | 6.026 | 24,347,342 |
| 2024-10-14 | 5.800 | 6.110 | 5.710 | 6.080 | 6.076 | 26,035,292 |
| 2024-10-11 | 6.200 | 6.200 | 5.690 | 5.810 | 5.806 | 24,603,250 |
| 2024-10-10 | 6.200 | 6.480 | 6.040 | 6.160 | 6.156 | 27,644,171 |
| 2024-10-09 | 6.880 | 6.880 | 6.000 | 6.040 | 6.036 | 39,163,465 |
| 2024-10-08 | 7.400 | 7.420 | 6.390 | 7.230 | 7.225 | 53,136,795 |
| 2024-09-30 | 5.590 | 6.380 | 5.560 | 6.250 | 6.246 | 48,330,724 |
| 2024-09-27 | 5.280 | 5.570 | 5.220 | 5.490 | 5.487 | 26,096,997 |
| 2024-09-26 | 5.110 | 5.220 | 5.060 | 5.220 | 5.217 | 16,192,975 |
| 2024-09-25 | 5.050 | 5.180 | 5.030 | 5.090 | 5.087 | 16,320,039 |
| 2024-09-24 | 4.920 | 5.050 | 4.800 | 5.050 | 5.047 | 14,637,127 |
| 2024-09-23 | 4.900 | 4.960 | 4.880 | 4.910 | 4.907 | 6,021,302 |
| 2024-09-20 | 4.910 | 4.960 | 4.880 | 4.940 | 4.937 | 7,563,900 |
| 2024-09-19 | 4.810 | 4.930 | 4.740 | 4.910 | 4.907 | 8,999,311 |
| 2024-09-18 | 4.880 | 4.900 | 4.690 | 4.770 | 4.767 | 9,648,725 |
| 2024-09-13 | 4.910 | 4.990 | 4.820 | 4.910 | 4.907 | 9,397,427 |
| 2024-09-12 | 4.920 | 5.020 | 4.880 | 4.890 | 4.887 | 7,529,732 |
| 2024-09-11 | 4.940 | 4.970 | 4.880 | 4.920 | 4.917 | 7,193,795 |
| 2024-09-10 | 4.950 | 5.150 | 4.860 | 5.010 | 5.007 | 12,264,052 |
| 2024-09-09 | 4.850 | 4.980 | 4.780 | 4.960 | 4.957 | 7,248,300 |
| 2024-09-06 | 5.030 | 5.080 | 4.870 | 4.900 | 4.897 | 9,407,300 |
| 2024-09-05 | 5.010 | 5.080 | 4.980 | 5.040 | 5.037 | 8,392,800 |
| 2024-09-04 | 5.160 | 5.180 | 4.970 | 5.020 | 5.017 | 13,752,195 |
| 2024-09-03 | 5.230 | 5.300 | 5.160 | 5.230 | 5.227 | 11,020,100 |
| 2024-09-02 | 5.300 | 5.320 | 5.140 | 5.180 | 5.177 | 15,619,900 |
| 2024-08-30 | 5.160 | 5.480 | 5.080 | 5.310 | 5.307 | 26,444,161 |
| 2024-08-29 | 4.740 | 5.500 | 4.680 | 5.190 | 5.187 | 23,104,175 |
| 2024-08-28 | 4.790 | 4.950 | 4.660 | 4.900 | 4.897 | 13,068,775 |
| 2024-08-27 | 5.070 | 5.110 | 4.850 | 4.870 | 4.867 | 16,461,000 |
| 2024-08-26 | 5.130 | 5.170 | 5.020 | 5.100 | 5.097 | 15,713,050 |
| 2024-08-23 | 5.270 | 5.310 | 5.020 | 5.140 | 5.137 | 28,569,783 |
| 2024-08-22 | 5.340 | 5.800 | 5.200 | 5.480 | 5.477 | 37,261,445 |
| 2024-08-21 | 5.550 | 5.970 | 5.300 | 5.360 | 5.357 | 36,277,855 |
| 2024-08-20 | 5.420 | 5.500 | 5.320 | 5.440 | 5.437 | 17,434,160 |
| 2024-08-19 | 5.290 | 5.530 | 5.210 | 5.480 | 5.477 | 26,789,792 |
| 2024-08-16 | 5.230 | 5.460 | 5.200 | 5.350 | 5.347 | 23,968,347 |
| 2024-08-15 | 5.150 | 5.230 | 5.010 | 5.230 | 5.227 | 13,145,800 |
| 2024-08-14 | 5.120 | 5.230 | 5.090 | 5.130 | 5.127 | 10,643,900 |
| 2024-08-13 | 5.040 | 5.150 | 4.960 | 5.130 | 5.127 | 10,758,271 |
| 2024-08-12 | 5.100 | 5.120 | 4.960 | 5.050 | 5.047 | 10,717,925 |
| 2024-08-09 | 5.200 | 5.260 | 5.120 | 5.150 | 5.147 | 10,074,700 |
| 2024-08-08 | 5.290 | 5.290 | 5.080 | 5.180 | 5.177 | 16,450,020 |
| 2024-08-07 | 5.310 | 5.450 | 5.290 | 5.340 | 5.337 | 15,583,500 |
| 2024-08-06 | 5.290 | 5.400 | 5.220 | 5.300 | 5.297 | 15,821,275 |
| 2024-08-05 | 5.310 | 5.430 | 5.220 | 5.220 | 5.217 | 19,326,000 |
| 2024-08-02 | 5.640 | 5.690 | 5.380 | 5.380 | 5.377 | 24,290,850 |
| 2024-08-01 | 5.600 | 5.770 | 5.550 | 5.590 | 5.587 | 30,763,992 |
| 2024-07-31 | 5.430 | 5.860 | 5.350 | 5.630 | 5.626 | 39,671,892 |
| 2024-07-30 | 5.350 | 5.500 | 5.270 | 5.410 | 5.407 | 25,212,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0130 CNY |
| 2023-07-14 | 0.0120 CNY |
| 2022-07-06 | 0.0180 CNY |
| 2021-06-17 | 0.0400 CNY |
| 2020-06-04 | 0.0550 CNY |
| 2019-07-03 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.